Lululemon Athletica Inc. (LULU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240426C00400000 | 2024-04-23 3:56PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.14 | -0.05 | -50.00% | 42 | 679 | 50.39% |
| LULU240503C00400000 | 2024-04-23 3:31PM EDT | 2024-05-03 | 0.25 | 0.15 | 0.39 | -0.05 | -16.67% | 62 | 358 | 33.01% |
| LULU240510C00400000 | 2024-04-23 3:51PM EDT | 2024-05-10 | 0.70 | 0.43 | 0.63 | +0.09 | +14.75% | 64 | 191 | 27.98% |
| LULU240517C00400000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 1.06 | 1.00 | 1.17 | -0.13 | -10.92% | 186 | 2,114 | 27.33% |
| LULU240524C00400000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 1.84 | 1.65 | 1.91 | -0.23 | -11.11% | 59 | 298 | 27.60% |
| LULU240531C00400000 | 2024-04-23 3:04PM EDT | 2024-05-31 | 4.00 | 3.50 | 3.90 | -0.89 | -18.20% | 9 | 30 | 31.72% |
| LULU240621C00400000 | 2024-04-23 3:42PM EDT | 2024-06-21 | 9.42 | 9.10 | 9.40 | +0.47 | +5.25% | 178 | 2,353 | 37.31% |
| LULU240719C00400000 | 2024-04-23 3:57PM EDT | 2024-07-19 | 12.00 | 11.90 | 12.15 | +0.40 | +3.45% | 109 | 2,468 | 35.11% |
| LULU240920C00400000 | 2024-04-23 11:50AM EDT | 2024-09-20 | 21.80 | 21.60 | 21.95 | +1.00 | +4.81% | 10 | 674 | 37.91% |
| LULU241018C00400000 | 2024-04-23 2:54PM EDT | 2024-10-18 | 24.70 | 24.00 | 24.50 | +1.10 | +4.66% | 12 | 182 | 37.38% |
| LULU241220C00400000 | 2024-04-23 2:41PM EDT | 2024-12-20 | 33.45 | 32.25 | 33.00 | +1.70 | +5.35% | 13 | 414 | 39.43% |
| LULU250117C00400000 | 2024-04-23 3:22PM EDT | 2025-01-17 | 35.65 | 33.30 | 35.30 | +1.12 | +3.24% | 12 | 405 | 39.17% |
| LULU250321C00400000 | 2024-04-23 12:45PM EDT | 2025-03-21 | 41.30 | 39.40 | 41.20 | -0.15 | -0.36% | 5 | 23 | 39.53% |
| LULU250620C00400000 | 2024-04-19 10:18AM EDT | 2025-06-20 | 45.35 | 50.15 | 52.25 | 0.00 | - | 2 | 23 | 42.07% |
| LULU250718C00400000 | 2024-04-12 2:27PM EDT | 2025-07-18 | 40.25 | 51.95 | 53.70 | 0.00 | - | 7 | 14 | 41.64% |
| LULU251219C00400000 | 2024-04-23 10:27AM EDT | 2025-12-19 | 65.00 | 65.20 | 67.40 | +3.00 | +4.84% | 2 | 17 | 43.29% |
| LULU260116C00400000 | 2024-04-22 3:08PM EDT | 2026-01-16 | 67.10 | 67.45 | 69.35 | 0.00 | - | 4 | 166 | 43.34% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LULU240426P00400000 | 2024-04-10 3:44PM EDT | 2024-04-26 | 46.95 | 30.50 | 39.85 | 0.00 | - | 241 | 1 | 119.60% |
| LULU240503P00400000 | 2024-04-12 10:03AM EDT | 2024-05-03 | 56.90 | 33.10 | 37.25 | 0.00 | - | 1 | 0 | 48.76% |
| LULU240510P00400000 | 2024-04-19 3:56PM EDT | 2024-05-10 | 47.14 | 33.40 | 37.20 | 0.00 | - | 7 | 7 | 37.11% |
| LULU240517P00400000 | 2024-04-23 3:54PM EDT | 2024-05-17 | 35.65 | 34.55 | 37.10 | -4.34 | -10.85% | 6 | 8 | 30.73% |
| LULU240524P00400000 | 2024-04-17 3:57PM EDT | 2024-05-24 | 55.00 | 34.80 | 40.15 | 0.00 | - | 1 | 9 | 38.18% |
| LULU240531P00400000 | 2024-04-11 3:19PM EDT | 2024-05-31 | 50.48 | 33.00 | 41.65 | 0.00 | - | - | 2 | 38.65% |
| LULU240621P00400000 | 2024-04-22 1:46PM EDT | 2024-06-21 | 40.44 | 40.15 | 42.70 | -2.66 | -6.17% | 1 | 1,215 | 33.24% |
| LULU240719P00400000 | 2024-04-23 2:10PM EDT | 2024-07-19 | 42.01 | 41.90 | 43.95 | -2.31 | -5.21% | 2 | 211 | 29.48% |
| LULU240920P00400000 | 2024-04-23 3:39PM EDT | 2024-09-20 | 48.10 | 47.65 | 50.70 | -3.48 | -6.75% | 2 | 144 | 30.52% |
| LULU241018P00400000 | 2024-04-15 3:58PM EDT | 2024-10-18 | 71.62 | 48.75 | 52.75 | 0.00 | - | 13 | 63 | 30.17% |
| LULU241220P00400000 | 2024-04-22 11:23AM EDT | 2024-12-20 | 58.40 | 53.40 | 57.55 | 0.00 | - | 1 | 110 | 30.17% |
| LULU250117P00400000 | 2024-04-17 10:01AM EDT | 2025-01-17 | 70.73 | 54.75 | 57.85 | 0.00 | - | 2 | 652 | 28.81% |
| LULU250321P00400000 | 2024-04-11 1:03PM EDT | 2025-03-21 | 67.94 | 57.25 | 60.55 | 0.00 | - | 2 | 9 | 27.93% |
| LULU250620P00400000 | 2024-04-22 9:31AM EDT | 2025-06-20 | 70.59 | 64.20 | 67.75 | 0.00 | - | 1 | 165 | 29.42% |
| LULU250718P00400000 | 2024-04-22 9:31AM EDT | 2025-07-18 | 71.43 | 65.05 | 68.10 | 0.00 | - | 1 | 58 | 28.71% |
| LULU251219P00400000 | 2024-04-17 10:16AM EDT | 2025-12-19 | 83.31 | 71.40 | 74.30 | 0.00 | - | 2 | 33 | 28.12% |
| LULU260116P00400000 | 2024-04-16 11:13AM EDT | 2026-01-16 | 88.18 | 72.65 | 74.95 | 0.00 | - | 1 | 90 | 27.83% |
© 2024 Yahoo. All rights reserved.